13,160€
6,47%
Echtzeit-Aktienkurs CIRSA ENTER.ACT.SP.EO-,50
Bid:
Ask:
Aktienkurse zur CIRSA ENTER.ACT.SP.EO-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,86 | 13,56 | 12,36 | 13,43 | 8,66% | - |
| 08.07.2026 | 12,50 | 13,22 | 12,36 | 12,36 | 1,31% | 155,00 |
| 07.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 06.07.2026 | 12,26 | 13,10 | 12,26 | 13,10 | 1,39% | 124,00 |
| 03.07.2026 | 12,10 | 12,92 | 12,10 | 12,92 | 8,57% | - |
| 02.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 01.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 29.06.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | - |
| 26.06.2026 | 11,86 | 11,90 | 11,86 | 11,90 | 1,54% | - |
| 25.06.2026 | 11,72 | 11,72 | 11,72 | 11,72 | -2,33% | - |
| 24.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 22.06.2026 | 12,14 | 12,14 | 12,10 | 12,10 | -0,82% | - |
| 19.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 18.06.2026 | 12,04 | 12,20 | 12,04 | 12,20 | 0,99% | - |
| 17.06.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -6,36% | - |
| 16.06.2026 | 11,98 | 12,90 | 11,98 | 12,90 | 7,68% | 52,00 |
| 15.06.2026 | 12,04 | 12,98 | 11,98 | 11,98 | 0,50% | 26,00 |
| 12.06.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -1,16% | - |
| 11.06.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 2,20% | - |
| 10.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.06.2026 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | - |
| 08.06.2026 | 11,84 | 12,78 | 11,84 | 11,90 | -0,83% | 354,00 |
| 05.06.2026 | 11,98 | 12,00 | 11,98 | 12,00 | 0,17% | - |
| 04.06.2026 | 11,94 | 11,98 | 11,94 | 11,98 | 0,34% | - |
| 03.06.2026 | 11,92 | 11,94 | 11,92 | 11,94 | 0,17% | - |
| 02.06.2026 | 12,08 | 12,08 | 11,92 | 11,92 | -1,97% | - |
| 01.06.2026 | 12,16 | 12,16 | 12,16 | 12,16 | 0,00% | - |
| 29.05.2026 | 12,20 | 12,20 | 12,16 | 12,16 | -0,33% | - |
| 28.05.2026 | 12,30 | 13,06 | 12,20 | 12,20 | -0,81% | 123,00 |
| 27.05.2026 | 12,32 | 12,32 | 12,30 | 12,30 | -0,16% | - |
| 26.05.2026 | 12,42 | 12,42 | 12,32 | 12,32 | -0,81% | - |
| 25.05.2026 | 12,22 | 12,42 | 12,22 | 12,42 | 1,64% | - |
| 22.05.2026 | 12,36 | 12,36 | 12,22 | 12,22 | -1,13% | - |
| 21.05.2026 | 12,58 | 12,58 | 12,36 | 12,36 | -1,75% | - |
| 20.05.2026 | 12,34 | 12,58 | 12,34 | 12,58 | 1,78% | - |
| 19.05.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | - |
| 18.05.2026 | 12,28 | 12,36 | 12,28 | 12,36 | 0,65% | - |
| 15.05.2026 | 12,20 | 12,28 | 12,20 | 12,28 | 0,33% | - |
| 14.05.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,49% | - |
| 13.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -6,11% | - |
| 12.05.2026 | 12,28 | 13,10 | 12,28 | 13,10 | 6,68% | 296,00 |
| 11.05.2026 | 12,34 | 12,34 | 12,28 | 12,28 | -0,49% | - |
| 08.05.2026 | 12,54 | 12,54 | 12,34 | 12,34 | -0,32% | - |
| 07.05.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 2,48% | - |
| 06.05.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 05.05.2026 | 12,20 | 12,20 | 12,08 | 12,08 | -0,98% | - |
| 04.05.2026 | 12,36 | 12,36 | 12,20 | 12,20 | -1,29% | - |
| 30.04.2026 | 12,44 | 12,44 | 12,36 | 12,36 | -3,59% | - |
| 29.04.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,00% | - |
| 28.04.2026 | 13,02 | 13,02 | 12,82 | 12,82 | -1,54% | - |
| 27.04.2026 | 13,06 | 13,06 | 13,02 | 13,02 | -5,65% | - |
| 24.04.2026 | 13,04 | 13,80 | 13,04 | 13,80 | 5,83% | 769,00 |
| 23.04.2026 | 13,02 | 13,04 | 13,02 | 13,04 | 0,15% | - |
| 22.04.2026 | 13,10 | 13,10 | 13,02 | 13,02 | -0,61% | - |
| 21.04.2026 | 13,34 | 13,34 | 13,10 | 13,10 | -1,80% | - |
| 20.04.2026 | 13,50 | 13,50 | 13,34 | 13,34 | -1,19% | - |
| 17.04.2026 | 13,26 | 13,50 | 13,26 | 13,50 | 1,81% | - |
| 16.04.2026 | 13,18 | 13,26 | 13,18 | 13,26 | 0,61% | - |
| 15.04.2026 | 12,88 | 13,18 | 12,88 | 13,18 | 2,33% | - |
| 14.04.2026 | 12,80 | 12,88 | 12,80 | 12,88 | -0,31% | - |
| 13.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 10.04.2026 | 12,66 | 12,92 | 12,66 | 12,92 | 2,05% | - |
| 09.04.2026 | 12,90 | 12,90 | 12,66 | 12,66 | -1,86% | - |
| 08.04.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 3,20% | - |
| 07.04.2026 | 12,44 | 12,50 | 12,44 | 12,50 | 0,56% | - |
| 02.04.2026 | 12,83 | 12,83 | 12,43 | 12,43 | -3,12% | - |
| 01.04.2026 | 13,12 | 13,12 | 12,83 | 12,83 | -2,21% | - |
| 31.03.2026 | 13,05 | 13,12 | 13,05 | 13,12 | 0,54% | - |
| 30.03.2026 | 12,90 | 13,05 | 12,90 | 13,05 | 2,03% | - |
| 27.03.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 0,00% | - |
| 26.03.2026 | 12,93 | 12,93 | 12,79 | 12,79 | -1,08% | - |
| 25.03.2026 | 12,76 | 13,58 | 12,76 | 12,93 | 1,33% | 600,00 |
| 24.03.2026 | 12,76 | 13,58 | 12,76 | 12,76 | 0,00% | 801,00 |
| 23.03.2026 | 12,76 | 13,06 | 12,76 | 12,76 | 0,00% | 430,00 |
| 20.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,00% | - |
| 19.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,00% | - |
| 18.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,00% | - |
| 17.03.2026 | 13,15 | 13,15 | 12,76 | 12,76 | -2,97% | - |
| 16.03.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | - |
| 13.03.2026 | 13,55 | 13,55 | 13,15 | 13,15 | -2,95% | - |
| 12.03.2026 | 13,64 | 13,64 | 13,55 | 13,55 | -0,66% | - |
| 11.03.2026 | 13,40 | 13,64 | 13,40 | 13,64 | 1,79% | - |
| 10.03.2026 | 13,39 | 13,40 | 13,39 | 13,40 | 0,07% | - |
| 09.03.2026 | 13,65 | 13,65 | 13,39 | 13,39 | -1,90% | - |
| 06.03.2026 | 13,91 | 13,91 | 13,65 | 13,65 | -1,87% | - |
| 05.03.2026 | 13,75 | 13,91 | 13,75 | 13,91 | 1,16% | - |
| 04.03.2026 | 13,36 | 13,75 | 13,36 | 13,75 | 2,92% | - |
| 03.03.2026 | 13,61 | 13,61 | 13,36 | 13,36 | -1,84% | - |
| 02.03.2026 | 13,82 | 13,82 | 13,61 | 13,61 | -1,52% | - |
| 27.02.2026 | 14,76 | 14,76 | 13,82 | 13,82 | -6,37% | - |
| 26.02.2026 | 14,31 | 14,76 | 14,31 | 14,76 | 3,14% | - |
| 25.02.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,00% | - |
| 24.02.2026 | 14,28 | 14,31 | 14,28 | 14,31 | 0,21% | - |
| 23.02.2026 | 14,53 | 14,53 | 14,28 | 14,28 | -1,72% | - |
| 20.02.2026 | 14,59 | 14,59 | 14,53 | 14,53 | -0,41% | - |
| 19.02.2026 | 14,54 | 14,59 | 14,54 | 14,59 | 0,34% | - |
| 18.02.2026 | 14,15 | 14,54 | 14,15 | 14,54 | 2,76% | - |
| 17.02.2026 | 14,23 | 14,23 | 14,15 | 14,15 | -0,56% | - |